1840 (株)土屋ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 239 | 240 | 239 | 240 | 1,600 | 240 |
| 2006-12-28 | 240 | 240 | 239 | 240 | 8,500 | 240 |
| 2006-12-27 | 240 | 241 | 237 | 241 | 6,900 | 241 |
| 2006-12-26 | 238 | 240 | 237 | 240 | 17,600 | 240 |
| 2006-12-25 | 240 | 240 | 236 | 237 | 16,600 | 237 |
| 2006-12-22 | 238 | 238 | 236 | 238 | 9,400 | 238 |
| 2006-12-21 | 239 | 240 | 236 | 236 | 15,800 | 236 |
| 2006-12-20 | 239 | 239 | 234 | 239 | 12,800 | 239 |
| 2006-12-19 | 238 | 238 | 234 | 238 | 10,400 | 238 |
| 2006-12-18 | 236 | 239 | 233 | 233 | 13,600 | 233 |
| 2006-12-15 | 234 | 235 | 230 | 232 | 9,500 | 232 |
| 2006-12-14 | 233 | 234 | 231 | 234 | 10,000 | 234 |
| 2006-12-13 | 237 | 237 | 232 | 234 | 11,900 | 234 |
| 2006-12-12 | 237 | 237 | 235 | 236 | 7,400 | 236 |
| 2006-12-11 | 230 | 238 | 230 | 238 | 31,800 | 238 |
| 2006-12-08 | 244 | 256 | 242 | 248 | 68,500 | 248 |
| 2006-12-07 | 235 | 238 | 231 | 233 | 18,200 | 233 |
| 2006-12-06 | 238 | 238 | 234 | 236 | 3,000 | 236 |
| 2006-12-05 | 230 | 238 | 230 | 238 | 11,500 | 238 |
| 2006-12-04 | 236 | 236 | 230 | 234 | 7,600 | 234 |
| 2006-12-01 | 232 | 235 | 231 | 231 | 3,600 | 231 |
| 2006-11-30 | 233 | 235 | 231 | 235 | 3,700 | 235 |
| 2006-11-29 | 232 | 234 | 229 | 234 | 6,500 | 234 |
| 2006-11-28 | 241 | 241 | 230 | 234 | 2,400 | 234 |
| 2006-11-27 | 231 | 241 | 230 | 241 | 3,900 | 241 |
| 2006-11-24 | 229 | 230 | 225 | 230 | 25,500 | 230 |
| 2006-11-22 | 221 | 222 | 218 | 219 | 7,100 | 219 |
| 2006-11-21 | 220 | 220 | 215 | 215 | 11,100 | 215 |
| 2006-11-20 | 224 | 224 | 218 | 222 | 20,800 | 222 |
| 2006-11-17 | 226 | 231 | 224 | 224 | 8,900 | 224 |
| 2006-11-16 | 224 | 230 | 224 | 228 | 10,900 | 228 |
| 2006-11-15 | 235 | 235 | 226 | 228 | 16,200 | 228 |
| 2006-11-14 | 231 | 235 | 230 | 231 | 16,200 | 231 |
| 2006-11-13 | 240 | 241 | 216 | 229 | 28,100 | 229 |
| 2006-11-10 | 242 | 243 | 240 | 240 | 24,200 | 240 |
| 2006-11-09 | 241 | 243 | 240 | 243 | 9,800 | 243 |
| 2006-11-08 | 245 | 249 | 241 | 243 | 11,200 | 243 |
| 2006-11-07 | 253 | 253 | 245 | 245 | 26,700 | 245 |
| 2006-11-06 | 253 | 253 | 249 | 252 | 20,300 | 252 |
| 2006-11-02 | 252 | 253 | 251 | 251 | 26,000 | 251 |
| 2006-11-01 | 256 | 256 | 253 | 253 | 20,000 | 253 |
| 2006-10-31 | 256 | 256 | 252 | 255 | 13,000 | 255 |
| 2006-10-30 | 256 | 259 | 252 | 256 | 28,800 | 256 |
| 2006-10-27 | 260 | 260 | 254 | 257 | 36,200 | 257 |
| 2006-10-26 | 269 | 270 | 258 | 264 | 36,500 | 264 |
| 2006-10-25 | 275 | 275 | 266 | 271 | 80,100 | 271 |
| 2006-10-24 | 275 | 275 | 270 | 270 | 47,200 | 270 |
| 2006-10-23 | 268 | 272 | 266 | 272 | 19,000 | 272 |
| 2006-10-20 | 263 | 267 | 260 | 267 | 37,800 | 267 |
| 2006-10-19 | 256 | 259 | 256 | 259 | 15,700 | 259 |
| 2006-10-18 | 259 | 259 | 255 | 256 | 9,400 | 256 |
| 2006-10-17 | 263 | 264 | 254 | 259 | 24,000 | 259 |
| 2006-10-16 | 254 | 260 | 253 | 258 | 27,000 | 258 |
| 2006-10-13 | 254 | 255 | 252 | 252 | 37,200 | 252 |
| 2006-10-12 | 263 | 272 | 252 | 253 | 49,300 | 253 |
| 2006-10-11 | 274 | 274 | 263 | 268 | 25,500 | 268 |
| 2006-10-10 | 277 | 279 | 276 | 277 | 2,700 | 277 |
| 2006-10-06 | 281 | 282 | 278 | 281 | 5,700 | 281 |
| 2006-10-05 | 281 | 281 | 280 | 281 | 7,600 | 281 |
| 2006-10-04 | 283 | 283 | 278 | 281 | 15,700 | 281 |
| 2006-10-03 | 283 | 283 | 280 | 281 | 14,000 | 281 |
| 2006-10-02 | 283 | 284 | 282 | 283 | 20,100 | 283 |
| 2006-09-29 | 282 | 282 | 280 | 281 | 8,400 | 281 |
| 2006-09-28 | 281 | 281 | 276 | 279 | 13,000 | 279 |
| 2006-09-27 | 277 | 279 | 275 | 278 | 5,800 | 278 |
| 2006-09-26 | 280 | 281 | 275 | 275 | 8,500 | 275 |
| 2006-09-25 | 287 | 287 | 280 | 280 | 15,700 | 280 |
| 2006-09-22 | 278 | 279 | 273 | 279 | 17,000 | 279 |
| 2006-09-21 | 279 | 281 | 279 | 281 | 10,900 | 281 |
| 2006-09-20 | 281 | 281 | 272 | 273 | 17,100 | 273 |
| 2006-09-19 | 278 | 281 | 272 | 278 | 22,000 | 278 |
| 2006-09-15 | 276 | 279 | 276 | 278 | 2,100 | 278 |
| 2006-09-14 | 281 | 284 | 275 | 281 | 14,300 | 281 |
| 2006-09-13 | 284 | 285 | 283 | 283 | 3,700 | 283 |
| 2006-09-12 | 286 | 286 | 284 | 284 | 5,300 | 284 |
| 2006-09-11 | 287 | 287 | 283 | 287 | 11,300 | 287 |
| 2006-09-08 | 289 | 290 | 286 | 287 | 6,600 | 287 |
| 2006-09-07 | 290 | 290 | 282 | 284 | 13,600 | 284 |
| 2006-09-06 | 290 | 296 | 290 | 290 | 7,400 | 290 |
| 2006-09-05 | 291 | 293 | 287 | 288 | 7,200 | 288 |
| 2006-09-04 | 284 | 286 | 284 | 286 | 9,700 | 286 |
| 2006-09-01 | 286 | 296 | 279 | 286 | 11,000 | 286 |
| 2006-08-31 | 290 | 292 | 289 | 289 | 5,000 | 289 |
| 2006-08-30 | 292 | 292 | 290 | 290 | 2,300 | 290 |
| 2006-08-29 | 296 | 296 | 290 | 290 | 3,800 | 290 |
| 2006-08-28 | 297 | 297 | 287 | 296 | 8,800 | 296 |
| 2006-08-25 | 297 | 297 | 295 | 295 | 19,700 | 295 |
| 2006-08-24 | 294 | 296 | 291 | 293 | 9,900 | 293 |
| 2006-08-23 | 295 | 297 | 292 | 297 | 8,600 | 297 |
| 2006-08-22 | 295 | 296 | 295 | 295 | 2,000 | 295 |
| 2006-08-21 | 297 | 297 | 294 | 294 | 2,600 | 294 |
| 2006-08-18 | 297 | 297 | 295 | 297 | 10,700 | 297 |
| 2006-08-17 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2006-08-16 | 291 | 293 | 291 | 293 | 1,700 | 293 |
| 2006-08-15 | 292 | 293 | 287 | 293 | 3,800 | 293 |
| 2006-08-14 | 290 | 292 | 287 | 291 | 3,700 | 291 |
| 2006-08-11 | 288 | 289 | 288 | 288 | 1,600 | 288 |
| 2006-08-10 | 289 | 292 | 284 | 287 | 1,400 | 287 |
| 2006-08-09 | 285 | 288 | 281 | 287 | 3,100 | 287 |
| 2006-08-08 | 284 | 288 | 283 | 288 | 6,200 | 288 |
| 2006-08-07 | 300 | 300 | 290 | 291 | 8,000 | 291 |
| 2006-08-04 | 299 | 301 | 299 | 299 | 5,800 | 299 |
| 2006-08-03 | 294 | 298 | 290 | 298 | 14,800 | 298 |
| 2006-08-02 | 288 | 288 | 280 | 284 | 5,800 | 284 |
| 2006-08-01 | 279 | 280 | 275 | 280 | 5,300 | 280 |
| 2006-07-31 | 271 | 277 | 271 | 274 | 10,200 | 274 |
| 2006-07-28 | 270 | 271 | 269 | 269 | 3,400 | 269 |
| 2006-07-27 | 270 | 270 | 268 | 270 | 9,400 | 270 |
| 2006-07-26 | 270 | 272 | 268 | 268 | 23,800 | 268 |
| 2006-07-25 | 287 | 287 | 276 | 276 | 27,100 | 276 |
| 2006-07-24 | 280 | 280 | 277 | 278 | 4,000 | 278 |
| 2006-07-21 | 281 | 282 | 278 | 280 | 7,000 | 280 |
| 2006-07-20 | 295 | 300 | 285 | 285 | 10,200 | 285 |
| 2006-07-19 | 283 | 283 | 280 | 281 | 6,900 | 281 |
| 2006-07-18 | 291 | 291 | 284 | 285 | 4,700 | 285 |
| 2006-07-14 | 297 | 297 | 292 | 292 | 6,300 | 292 |
| 2006-07-13 | 304 | 305 | 300 | 300 | 3,600 | 300 |
| 2006-07-12 | 309 | 310 | 303 | 304 | 3,000 | 304 |
| 2006-07-11 | 314 | 314 | 309 | 310 | 2,400 | 310 |
| 2006-07-10 | 313 | 315 | 305 | 315 | 21,400 | 315 |
| 2006-07-07 | 317 | 318 | 315 | 316 | 2,900 | 316 |
| 2006-07-06 | 319 | 320 | 319 | 319 | 3,200 | 319 |
| 2006-07-05 | 319 | 320 | 319 | 320 | 1,800 | 320 |
| 2006-07-04 | 320 | 320 | 319 | 319 | 5,100 | 319 |
| 2006-07-03 | 317 | 321 | 316 | 321 | 4,100 | 321 |
| 2006-06-30 | 315 | 321 | 315 | 316 | 5,400 | 316 |
| 2006-06-29 | 320 | 320 | 314 | 320 | 6,700 | 320 |
| 2006-06-28 | 313 | 320 | 312 | 320 | 6,600 | 320 |
| 2006-06-27 | 311 | 315 | 311 | 311 | 5,600 | 311 |
| 2006-06-26 | 310 | 312 | 310 | 310 | 5,200 | 310 |
| 2006-06-23 | 313 | 318 | 306 | 310 | 32,500 | 310 |
| 2006-06-22 | 303 | 303 | 298 | 300 | 4,300 | 300 |
| 2006-06-21 | 302 | 302 | 300 | 301 | 2,100 | 301 |
| 2006-06-20 | 292 | 301 | 292 | 301 | 9,400 | 301 |
| 2006-06-19 | 299 | 302 | 298 | 302 | 4,200 | 302 |
| 2006-06-16 | 300 | 302 | 300 | 301 | 13,600 | 301 |
| 2006-06-15 | 297 | 300 | 297 | 300 | 2,600 | 300 |
| 2006-06-14 | 295 | 299 | 291 | 296 | 1,200 | 296 |
| 2006-06-13 | 299 | 299 | 298 | 298 | 1,500 | 298 |
| 2006-06-12 | 301 | 303 | 293 | 298 | 8,400 | 298 |
| 2006-06-09 | 291 | 294 | 291 | 291 | 36,800 | 291 |
| 2006-06-08 | 278 | 282 | 272 | 278 | 19,400 | 278 |
| 2006-06-07 | 295 | 300 | 292 | 297 | 23,100 | 297 |
| 2006-06-06 | 296 | 296 | 290 | 290 | 17,600 | 290 |
| 2006-06-05 | 294 | 296 | 290 | 296 | 7,400 | 296 |
| 2006-06-02 | 300 | 307 | 258 | 290 | 29,600 | 290 |
| 2006-06-01 | 309 | 309 | 300 | 300 | 6,000 | 300 |
| 2006-05-31 | 310 | 313 | 303 | 308 | 6,100 | 308 |
| 2006-05-30 | 310 | 315 | 306 | 315 | 6,200 | 315 |
| 2006-05-29 | 307 | 312 | 306 | 311 | 7,100 | 311 |
| 2006-05-26 | 302 | 309 | 302 | 307 | 25,400 | 307 |
| 2006-05-25 | 329 | 329 | 310 | 312 | 30,000 | 312 |
| 2006-05-24 | 317 | 323 | 317 | 323 | 10,200 | 323 |
| 2006-05-23 | 316 | 321 | 315 | 320 | 9,900 | 320 |
| 2006-05-22 | 323 | 327 | 318 | 327 | 7,800 | 327 |
| 2006-05-19 | 325 | 325 | 318 | 318 | 11,000 | 318 |
| 2006-05-18 | 320 | 320 | 315 | 317 | 3,900 | 317 |
| 2006-05-17 | 321 | 321 | 318 | 318 | 34,300 | 318 |
| 2006-05-16 | 316 | 320 | 316 | 316 | 13,400 | 316 |
| 2006-05-15 | 322 | 322 | 316 | 318 | 12,600 | 318 |
| 2006-05-12 | 320 | 322 | 318 | 321 | 12,900 | 321 |
| 2006-05-11 | 320 | 321 | 319 | 321 | 22,500 | 321 |
| 2006-05-10 | 322 | 322 | 318 | 318 | 11,300 | 318 |
| 2006-05-09 | 319 | 322 | 319 | 322 | 12,700 | 322 |
| 2006-05-08 | 322 | 323 | 318 | 320 | 5,400 | 320 |
| 2006-05-02 | 316 | 326 | 316 | 322 | 16,700 | 322 |
| 2006-05-01 | 318 | 322 | 317 | 319 | 15,300 | 319 |
| 2006-04-28 | 325 | 328 | 321 | 323 | 11,100 | 323 |
| 2006-04-27 | 327 | 327 | 325 | 326 | 7,100 | 326 |
| 2006-04-26 | 329 | 332 | 325 | 326 | 10,700 | 326 |
| 2006-04-25 | 336 | 337 | 322 | 332 | 43,100 | 332 |
| 2006-04-24 | 313 | 320 | 311 | 320 | 51,200 | 320 |
| 2006-04-21 | 328 | 328 | 321 | 328 | 29,600 | 328 |
| 2006-04-20 | 340 | 340 | 332 | 333 | 53,000 | 333 |
| 2006-04-19 | 341 | 341 | 338 | 338 | 19,300 | 338 |
| 2006-04-18 | 337 | 340 | 337 | 340 | 30,900 | 340 |
| 2006-04-17 | 340 | 341 | 337 | 337 | 74,200 | 337 |
| 2006-04-14 | 340 | 342 | 339 | 340 | 30,400 | 340 |
| 2006-04-13 | 342 | 342 | 339 | 340 | 39,600 | 340 |
| 2006-04-12 | 346 | 346 | 340 | 341 | 46,000 | 341 |
| 2006-04-11 | 345 | 346 | 343 | 345 | 148,700 | 345 |
| 2006-04-10 | 344 | 344 | 341 | 342 | 43,300 | 342 |
| 2006-04-07 | 343 | 343 | 340 | 341 | 52,000 | 341 |
| 2006-04-06 | 339 | 342 | 338 | 340 | 51,300 | 340 |
| 2006-04-05 | 338 | 341 | 335 | 338 | 73,300 | 338 |
| 2006-04-04 | 349 | 349 | 336 | 339 | 123,600 | 339 |
| 2006-04-03 | 348 | 349 | 335 | 343 | 448,900 | 343 |
| 2006-03-31 | 320 | 334 | 317 | 331 | 245,600 | 331 |
| 2006-03-30 | 312 | 319 | 311 | 316 | 51,900 | 316 |
| 2006-03-29 | 308 | 314 | 308 | 312 | 39,900 | 312 |
| 2006-03-28 | 310 | 312 | 305 | 312 | 44,100 | 312 |
| 2006-03-27 | 315 | 316 | 304 | 310 | 85,200 | 310 |
| 2006-03-24 | 321 | 321 | 313 | 317 | 97,900 | 317 |
| 2006-03-23 | 325 | 325 | 320 | 320 | 40,500 | 320 |
| 2006-03-22 | 320 | 328 | 320 | 322 | 54,600 | 322 |
| 2006-03-20 | 324 | 325 | 320 | 323 | 73,900 | 323 |
| 2006-03-17 | 329 | 329 | 320 | 323 | 133,400 | 323 |
| 2006-03-16 | 345 | 348 | 323 | 324 | 449,200 | 324 |
| 2006-03-15 | 321 | 325 | 319 | 320 | 208,200 | 320 |
| 2006-03-14 | 319 | 321 | 316 | 318 | 64,300 | 318 |
| 2006-03-13 | 320 | 326 | 315 | 315 | 39,900 | 315 |
| 2006-03-10 | 320 | 320 | 315 | 315 | 39,000 | 315 |
| 2006-03-09 | 319 | 321 | 312 | 314 | 30,000 | 314 |
| 2006-03-08 | 321 | 321 | 310 | 310 | 61,600 | 310 |
| 2006-03-07 | 342 | 344 | 316 | 319 | 48,000 | 319 |
| 2006-03-06 | 358 | 359 | 341 | 342 | 16,600 | 342 |
| 2006-03-03 | 360 | 361 | 351 | 360 | 20,000 | 360 |
| 2006-03-02 | 361 | 361 | 357 | 361 | 10,800 | 361 |
| 2006-03-01 | 370 | 370 | 365 | 365 | 12,800 | 365 |
| 2006-02-28 | 375 | 380 | 375 | 379 | 26,700 | 379 |
| 2006-02-27 | 376 | 382 | 375 | 375 | 13,600 | 375 |
| 2006-02-24 | 389 | 389 | 375 | 377 | 19,900 | 377 |
| 2006-02-23 | 370 | 384 | 370 | 374 | 20,000 | 374 |
| 2006-02-22 | 369 | 374 | 365 | 368 | 7,300 | 368 |
| 2006-02-21 | 369 | 369 | 336 | 354 | 29,300 | 354 |
| 2006-02-20 | 411 | 411 | 399 | 399 | 5,800 | 399 |
| 2006-02-17 | 408 | 411 | 400 | 403 | 12,100 | 403 |
| 2006-02-16 | 401 | 412 | 395 | 405 | 9,800 | 405 |
| 2006-02-15 | 413 | 413 | 400 | 400 | 5,500 | 400 |
| 2006-02-14 | 420 | 420 | 410 | 413 | 3,400 | 413 |
| 2006-02-13 | 427 | 427 | 420 | 424 | 9,900 | 424 |
| 2006-02-10 | 438 | 440 | 427 | 427 | 11,100 | 427 |
| 2006-02-09 | 432 | 437 | 431 | 437 | 23,100 | 437 |
| 2006-02-08 | 441 | 443 | 433 | 441 | 26,800 | 441 |
| 2006-02-07 | 440 | 440 | 434 | 436 | 45,200 | 436 |
| 2006-02-06 | 435 | 440 | 431 | 431 | 21,400 | 431 |
| 2006-02-03 | 444 | 445 | 432 | 433 | 15,900 | 433 |
| 2006-02-02 | 449 | 453 | 444 | 444 | 14,200 | 444 |
| 2006-02-01 | 462 | 463 | 441 | 444 | 157,800 | 444 |
| 2006-01-31 | 459 | 459 | 455 | 456 | 20,100 | 456 |
| 2006-01-30 | 456 | 466 | 456 | 462 | 26,900 | 462 |
| 2006-01-27 | 456 | 456 | 450 | 453 | 12,900 | 453 |
| 2006-01-26 | 453 | 463 | 451 | 451 | 8,100 | 451 |
| 2006-01-25 | 458 | 460 | 452 | 452 | 17,400 | 452 |
| 2006-01-24 | 452 | 458 | 452 | 454 | 3,700 | 454 |
| 2006-01-23 | 461 | 465 | 456 | 456 | 4,800 | 456 |
| 2006-01-20 | 470 | 470 | 461 | 461 | 7,500 | 461 |
| 2006-01-19 | 438 | 464 | 438 | 460 | 15,800 | 460 |
| 2006-01-18 | 474 | 474 | 451 | 458 | 17,500 | 458 |
| 2006-01-17 | 473 | 473 | 470 | 471 | 3,200 | 471 |
| 2006-01-16 | 475 | 475 | 468 | 473 | 10,000 | 473 |
| 2006-01-13 | 470 | 480 | 470 | 473 | 9,000 | 473 |
| 2006-01-12 | 475 | 480 | 475 | 480 | 15,700 | 480 |
| 2006-01-11 | 476 | 480 | 465 | 480 | 18,400 | 480 |
| 2006-01-10 | 483 | 483 | 480 | 480 | 9,700 | 480 |
| 2006-01-06 | 483 | 485 | 482 | 483 | 7,300 | 483 |
| 2006-01-05 | 484 | 486 | 484 | 486 | 3,900 | 486 |
| 2006-01-04 | 492 | 492 | 492 | 492 | 1,500 | 492 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-04-25]1株→1.3株 [1994-10-26]1株→1.4株 [1993-10-26]1株→1.4株
